Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.01 +0.31 (+0.45%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 78.83 79.07 78.54 78.72 1,496,574 +0.80(+1.03%)
Jan 30, 2013 78.40 78.81 77.81 77.92 1,478,667 -0.48(-0.61%)
Jan 29, 2013 77.75 78.56 77.72 78.40 1,502,436 +1.06(+1.37%)
Jan 28, 2013 77.43 77.49 76.93 77.34 1,283,378 +0.00(+0.00%)
Jan 25, 2013 77.60 77.71 77.03 77.34 1,365,865 -0.36(-0.46%)
Jan 24, 2013 78.05 78.54 77.63 77.70 1,870,175 -0.18(-0.23%)
Jan 23, 2013 78.50 78.61 77.70 77.88 2,539,166 -0.05(-0.06%)
Jan 22, 2013 77.11 78.05 77.10 77.93 2,377,123 +1.06(+1.38%)
Jan 18, 2013 76.80 77.30 76.15 76.87 1,938,000 +0.16(+0.21%)
Jan 17, 2013 76.52 76.85 76.22 76.71 1,637,568 +0.31(+0.41%)
Jan 16, 2013 76.06 76.57 76.00 76.40 1,678,537 -0.43(-0.56%)
Jan 15, 2013 76.36 76.90 76.34 76.83 1,474,944 -0.12(-0.16%)
Jan 14, 2013 76.87 77.12 76.60 76.95 1,842,208 +0.29(+0.38%)
Jan 11, 2013 76.95 77.10 76.40 76.66 2,337,046 -2.03(-2.58%)
Jan 10, 2013 79.25 79.25 78.29 78.69 3,390,941 -0.27(-0.34%)
Jan 09, 2013 79.20 79.38 78.78 78.96 1,860,174 +0.43(+0.55%)
Jan 08, 2013 78.59 78.75 78.25 78.53 1,518,551 -1.15(-1.44%)
Jan 07, 2013 78.83 79.76 78.78 79.68 2,813,726 +0.28(+0.35%)
Jan 04, 2013 78.76 79.51 78.75 79.40 1,909,135 +0.37(+0.47%)
Jan 03, 2013 79.00 79.70 78.72 79.03 2,045,013 -0.90(-1.13%)
Jan 02, 2013 79.95 79.98 79.36 79.93 2,042,037 +1.51(+1.93%)
Dec 31, 2012 76.96 78.58 76.87 78.42 2,178,314 +1.56(+2.03%)
Dec 28, 2012 77.00 77.45 76.71 76.86 1,981,043 -0.23(-0.30%)
Dec 27, 2012 77.53 77.53 76.31 77.09 1,525,250 +0.35(+0.46%)
Dec 26, 2012 76.81 77.30 76.72 76.74 899,665 +0.31(+0.41%)
Dec 24, 2012 76.16 76.94 76.15 76.43 578,087 -0.54(-0.70%)
Dec 21, 2012 76.63 77.22 76.46 76.97 1,687,969 -0.80(-1.03%)
Dec 20, 2012 77.91 77.96 77.41 77.77 2,594,748 +0.46(+0.60%)
Dec 19, 2012 78.30 78.31 77.29 77.31 2,938,970 -0.44(-0.57%)
Dec 18, 2012 77.87 78.03 77.43 77.75 2,756,498 +0.51(+0.66%)
Dec 17, 2012 76.73 77.40 76.67 77.24 2,377,474 +0.93(+1.22%)
Dec 14, 2012 75.88 76.57 75.77 76.31 2,293,453 +0.81(+1.07%)
Dec 13, 2012 75.63 76.16 75.18 75.50 3,134,798 +0.18(+0.24%)
Dec 12, 2012 75.47 75.94 75.13 75.32 2,120,228 +0.18(+0.24%)
Dec 11, 2012 74.56 75.37 74.56 75.14 3,064,198 +1.31(+1.77%)
Dec 10, 2012 73.20 74.07 73.14 73.83 2,825,747 +0.91(+1.25%)
Dec 07, 2012 72.87 73.21 72.57 72.92 1,370,522 +0.26(+0.36%)
Dec 06, 2012 72.64 72.92 72.45 72.66 1,725,873 +0.14(+0.19%)
Dec 05, 2012 72.39 73.16 72.15 72.52 3,709,863 +0.77(+1.07%)
Dec 04, 2012 71.79 72.09 71.43 71.75 1,519,383 -0.29(-0.40%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.52 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.31 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.